Advertisement
Advertisement
U.S. markets close in 1 hour 32 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Transphorm, Inc. (TGAN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
5.61+0.03 (+0.54%)
As of 02:23PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20225.625.635.385.615.6122,866
Aug 11, 20225.705.805.405.585.5844,700
Aug 10, 20225.805.805.315.645.6478,200
Aug 09, 20225.506.085.355.845.84101,400
Aug 08, 20225.625.845.055.515.5152,000
Aug 05, 20225.515.855.365.625.6253,600
Aug 04, 20224.845.504.845.475.4762,900
Aug 03, 20225.005.054.815.035.0329,800
Aug 02, 20224.865.004.654.964.9653,300
Aug 01, 20225.215.214.584.674.6761,100
Jul 29, 20224.905.204.905.155.1554,000
Jul 28, 20224.775.054.545.005.0028,700
Jul 27, 20224.544.814.454.774.77132,400
Jul 26, 20224.524.734.444.514.51103,800
Jul 25, 20224.564.644.394.504.5073,700
Jul 22, 20224.595.074.554.554.55148,000
Jul 21, 20224.504.724.384.604.6042,700
Jul 20, 20224.384.534.284.504.5096,200
Jul 19, 20224.424.614.304.384.3846,200
Jul 18, 20224.384.634.304.334.3337,400
Jul 15, 20224.414.434.284.394.3940,700
Jul 14, 20224.044.373.674.254.2531,500
Jul 13, 20223.994.393.974.064.0646,600
Jul 12, 20224.014.103.874.034.0357,500
Jul 11, 20224.164.243.943.983.9860,400
Jul 08, 20224.014.244.014.164.1674,300
Jul 07, 20223.944.053.894.034.0347,500
Jul 06, 20223.683.883.653.833.8343,800
Jul 05, 20223.413.753.383.753.7554,500
Jul 01, 20223.683.803.383.543.54145,700
Jun 30, 20223.883.993.743.813.81108,800
Jun 29, 20224.534.753.863.943.94126,800
Jun 28, 20224.535.004.524.524.5255,200
Jun 27, 20224.945.144.534.614.61122,700
Jun 24, 20225.345.614.764.924.922,129,800
Jun 23, 20225.375.544.955.415.41185,500
Jun 22, 20226.656.835.405.505.50442,400
Jun 21, 20226.657.036.656.826.82426,900
Jun 17, 20226.296.896.106.796.791,283,100
Jun 16, 20225.426.525.416.336.33457,900
Jun 15, 20224.975.784.975.665.66408,000
Jun 14, 20224.615.344.515.265.26170,100
Jun 13, 20224.975.154.504.504.50183,300
Jun 10, 20224.795.244.794.974.97121,500
Jun 09, 20226.456.534.844.904.90250,800
Jun 08, 20226.196.716.086.596.59156,600
Jun 07, 20226.987.105.496.306.30248,200
Jun 06, 20227.207.256.647.007.00301,800
Jun 03, 20226.977.056.646.956.95108,000
Jun 02, 20226.367.056.366.976.97172,800
Jun 01, 20225.996.605.996.466.46175,100
May 31, 20225.516.475.416.016.01129,200
May 27, 20225.215.625.125.455.4592,500
May 26, 20225.015.274.805.105.10126,400
May 25, 20225.845.845.065.065.0696,600
May 24, 20225.966.165.415.465.4683,000
May 23, 20226.156.155.905.905.9037,500
May 20, 20226.246.285.896.066.0671,600
May 19, 20226.326.616.126.126.1238,900
May 18, 20226.726.766.256.306.3066,800
May 17, 20227.007.126.536.806.8095,100
May 16, 20227.007.196.857.007.0082,100
May 13, 20227.017.176.767.007.00105,300
May 12, 20226.787.026.707.027.0284,300
May 11, 20226.336.986.256.836.8374,500
May 10, 20227.077.076.256.306.3090,100
May 09, 20226.967.176.857.007.00102,700
May 06, 20227.007.186.927.007.0082,400
May 05, 20227.067.187.007.017.01103,500
May 04, 20226.947.096.887.097.0972,100
May 03, 20227.017.076.846.906.9059,600
May 02, 20226.957.206.856.966.9676,100
Apr 29, 20226.997.186.917.007.00137,800
Apr 28, 20227.047.106.877.007.0090,300
Apr 27, 20227.007.206.917.007.0084,500
Apr 26, 20227.367.606.937.007.0099,100
Apr 25, 20227.777.927.247.317.31213,400
Apr 22, 20227.627.967.607.747.74120,600
Apr 21, 20227.887.907.547.677.67114,300
Apr 20, 20227.487.937.367.817.8148,700
Apr 19, 20227.027.497.027.407.4071,300
Apr 18, 20226.857.346.857.207.2082,700
Apr 14, 20227.127.296.886.956.9559,800
Apr 13, 20227.007.406.987.007.0064,600
Apr 12, 20226.937.206.867.007.0076,900
Apr 11, 20226.947.036.796.856.8533,900
Apr 08, 20227.047.186.917.007.0041,000
Apr 07, 20226.907.006.827.007.0030,200
Apr 06, 20226.937.066.907.007.0059,200
Apr 05, 20227.077.166.947.017.0153,000
Apr 04, 20227.367.427.007.057.0571,400
Apr 01, 20227.107.316.927.317.3152,400
Mar 31, 20227.137.336.907.077.0773,800
Mar 30, 20227.147.466.977.097.0938,900
Mar 29, 20227.227.707.007.057.05129,000
Mar 28, 20227.157.216.827.027.0264,900
Mar 25, 20227.457.666.707.007.00119,500
Mar 24, 20227.167.507.167.387.3872,700
Mar 23, 20227.127.407.027.027.0250,600
Mar 22, 20227.417.426.977.007.00103,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement